Vulcan Two Group Plc (AIM:VUL)
London
· Delayed Price · Currency is GBP · Price in GBX 245.00
0.00 (0.00%)
At close: Dec 5, 2025
Vulcan Two Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 245.00 | 249.00 | 249.00 | 245.00 | 245.00 | - | 2,408 |
| Dec 4, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 3, 2025 | 247.00 | 248.00 | 247.00 | 245.00 | 245.00 | - | 7,000 |
| Dec 2, 2025 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | - | 5,501 |
| Dec 1, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Nov 28, 2025 | 245.00 | 242.50 | 242.50 | 245.00 | 245.00 | - | 2,000 |
| Nov 27, 2025 | 245.00 | 241.15 | 241.15 | 245.00 | 245.00 | - | 580 |
| Nov 26, 2025 | 245.00 | 241.80 | 241.15 | 245.00 | 245.00 | - | 3,630 |
| Nov 25, 2025 | 245.00 | 248.40 | 240.00 | 245.00 | 245.00 | - | 21,472 |
| Nov 24, 2025 | 250.00 | 247.40 | 240.00 | 245.00 | 245.00 | -2.00% | 18,398 |
| Nov 21, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Nov 20, 2025 | 250.00 | 250.00 | 245.00 | 250.00 | 250.00 | - | 13,970 |
| Nov 19, 2025 | 245.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.04% | 1,397 |
| Nov 18, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Nov 17, 2025 | 245.00 | 242.00 | 242.00 | 245.00 | 245.00 | - | 500 |
| Nov 14, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Nov 13, 2025 | 245.00 | 248.00 | 243.00 | 245.00 | 245.00 | - | 4,550 |
| Nov 12, 2025 | 245.00 | 250.00 | 247.50 | 245.00 | 245.00 | - | 4,700 |
| Nov 11, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Nov 10, 2025 | 245.00 | 249.50 | 249.50 | 245.00 | 245.00 | - | 6,000 |
| Nov 7, 2025 | 245.00 | 250.00 | 250.00 | 245.00 | 245.00 | - | 4 |
| Nov 6, 2025 | 245.00 | 241.00 | 241.00 | 245.00 | 245.00 | - | 2,900 |
| Nov 5, 2025 | 245.00 | 250.00 | 250.00 | 245.00 | 245.00 | - | 6,000 |
| Nov 4, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Nov 3, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 31, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 30, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 29, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 28, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 27, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 24, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 23, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 22, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 21, 2025 | 245.00 | 244.00 | 240.00 | 245.00 | 245.00 | - | 1,459 |
| Oct 20, 2025 | 245.00 | 241.50 | 241.40 | 245.00 | 245.00 | - | 8,272 |
| Oct 17, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 16, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 15, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 14, 2025 | 245.00 | 242.00 | 240.00 | 245.00 | 245.00 | - | 2,456 |
| Oct 13, 2025 | 245.00 | 241.00 | 240.00 | 245.00 | 245.00 | - | 8,750 |
| Oct 10, 2025 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 1,636 |
| Oct 9, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 8, 2025 | 245.00 | 240.00 | 240.00 | 245.00 | 245.00 | - | 7,432 |
| Oct 7, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 6, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 3, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 2, 2025 | 245.00 | 242.50 | 242.50 | 245.00 | 245.00 | - | 25,000 |
| Oct 1, 2025 | 245.00 | 242.50 | 242.00 | 245.00 | 245.00 | - | 32,500 |
| Sep 30, 2025 | 245.00 | 242.50 | 240.00 | 245.00 | 245.00 | - | 2,456 |
| Sep 29, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 26, 2025 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 20 |
| Sep 25, 2025 | 245.00 | 240.50 | 240.00 | 245.00 | 245.00 | - | 4,255 |
| Sep 24, 2025 | 245.00 | 247.50 | 245.00 | 245.00 | 245.00 | - | 4,201 |
| Sep 23, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 22, 2025 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | - | 7,154 |
| Sep 19, 2025 | 250.00 | 250.00 | 240.00 | 245.00 | 245.00 | -2.00% | 6,360 |
| Sep 18, 2025 | 250.00 | 241.00 | 241.00 | 250.00 | 250.00 | - | 412 |
| Sep 17, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 16, 2025 | 250.00 | 260.00 | 259.00 | 250.00 | 250.00 | - | 50 |
| Sep 15, 2025 | 250.00 | 259.00 | 259.00 | 250.00 | 250.00 | - | 100 |
| Sep 12, 2025 | 250.00 | 255.00 | 255.00 | 250.00 | 250.00 | - | 465 |
| Sep 11, 2025 | 245.00 | 255.00 | 245.00 | 250.00 | 250.00 | 2.04% | 9,200 |
| Sep 10, 2025 | 240.00 | 249.00 | 245.00 | 245.00 | 245.00 | 3.16% | 14,750 |
| Sep 9, 2025 | 240.00 | 237.50 | 237.50 | 237.50 | 237.50 | - | - |
| Sep 8, 2025 | 237.50 | 235.00 | 235.00 | 237.50 | 237.50 | - | 307 |
| Sep 5, 2025 | 233.50 | 245.00 | 240.00 | 237.50 | 237.50 | 1.71% | 965 |
| Sep 4, 2025 | 232.50 | 240.00 | 240.00 | 233.50 | 233.50 | 0.43% | 4,098 |